Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 50.94 51.28 50.76 50.84 2,859,389 -0.14(-0.28%)
Sep 26, 2013 51.34 51.70 50.94 50.98 3,052,193 -0.22(-0.44%)
Sep 25, 2013 52.18 52.20 51.17 51.20 3,166,341 -1.00(-1.91%)
Sep 24, 2013 52.30 52.36 52.10 52.20 2,116,117 -0.07(-0.14%)
Sep 23, 2013 51.82 52.36 51.75 52.27 2,688,037 +0.49(+0.94%)
Sep 20, 2013 52.48 52.50 51.79 51.79 4,902,535 -0.75(-1.44%)
Sep 19, 2013 52.19 52.74 51.82 52.54 3,637,776 +0.51(+0.98%)
Sep 18, 2013 51.52 52.23 51.45 52.03 3,171,249 +0.53(+1.03%)
Sep 17, 2013 51.27 51.72 51.24 51.50 2,268,963 +0.30(+0.58%)
Sep 16, 2013 51.56 51.56 50.82 51.20 2,916,226 +0.15(+0.30%)
Sep 13, 2013 51.43 51.52 50.88 51.05 1,521,486 -0.28(-0.54%)
Sep 12, 2013 51.62 51.65 51.00 51.33 1,403,774 -0.20(-0.38%)
Sep 11, 2013 51.56 51.58 51.10 51.53 1,758,254 +0.03(+0.05%)
Sep 10, 2013 51.42 51.53 50.79 51.50 2,642,126 -0.13(-0.24%)
Sep 09, 2013 51.38 51.67 51.20 51.63 3,403,174 +0.46(+0.90%)
Sep 06, 2013 51.75 51.84 50.95 51.17 2,562,888 -0.38(-0.73%)
Sep 05, 2013 50.83 51.92 50.67 51.55 4,465,542 +0.89(+1.76%)
Sep 04, 2013 50.36 51.58 49.67 50.66 10,796,637 +2.25(+4.66%)
Sep 03, 2013 48.93 49.17 47.97 48.40 4,750,930 -0.08(-0.17%)
Aug 30, 2013 49.06 49.29 48.38 48.48 2,101,048 -0.36(-0.74%)
Aug 29, 2013 48.87 49.18 48.73 48.84 1,476,070 -0.10(-0.20%)
Aug 28, 2013 49.09 49.32 48.70 48.94 1,978,299 -0.15(-0.31%)
Aug 27, 2013 49.41 49.70 49.07 49.09 2,128,867 -0.84(-1.69%)
Aug 26, 2013 49.79 50.40 49.55 49.94 1,943,356 +0.49(+0.98%)
Aug 23, 2013 49.87 49.95 49.22 49.45 2,519,908 -0.36(-0.72%)
Aug 22, 2013 48.82 49.95 48.51 49.81 3,460,250 +0.94(+1.93%)
Aug 21, 2013 47.97 48.96 47.70 48.87 3,644,851 +0.93(+1.93%)
Aug 20, 2013 48.65 48.72 47.88 47.94 2,964,845 -0.65(-1.33%)
Aug 19, 2013 48.06 48.93 47.79 48.59 5,052,363 +1.46(+3.09%)
Aug 16, 2013 47.82 47.90 47.07 47.14 3,884,819 -0.93(-1.93%)
Aug 15, 2013 48.68 48.95 47.94 48.06 3,325,286 -0.90(-1.83%)
Aug 14, 2013 48.88 49.25 48.58 48.96 1,995,163 -0.09(-0.18%)
Aug 13, 2013 48.83 49.26 48.69 49.05 2,417,019 +0.22(+0.46%)
Aug 12, 2013 48.64 49.03 48.50 48.82 2,555,326 +0.09(+0.18%)
Aug 09, 2013 49.14 49.25 48.71 48.73 1,336,978 -0.43(-0.88%)
Aug 08, 2013 48.83 49.32 48.75 49.17 3,049,735 +0.55(+1.13%)
Aug 07, 2013 49.19 49.22 48.62 48.62 3,347,510 -0.67(-1.37%)
Aug 06, 2013 49.44 49.57 48.79 49.29 2,795,996 -0.34(-0.69%)
Aug 05, 2013 49.88 49.98 49.42 49.63 2,088,234 -0.49(-0.97%)
Aug 02, 2013 49.77 50.15 49.00 50.12 3,394,749 +0.33(+0.67%)
Aug 01, 2013 49.38 49.95 48.87 49.79 4,608,857 +0.67(+1.37%)
Jul 31, 2013 48.69 49.26 48.66 49.11 3,202,539 +0.55(+1.13%)
Jul 30, 2013 48.64 48.91 48.38 48.56 2,283,274 -0.11(-0.22%)
Jul 29, 2013 48.34 48.69 48.01 48.67 2,780,548 +0.36(+0.74%)
Jul 26, 2013 48.54 48.55 47.84 48.31 3,127,279 -0.40(-0.83%)
Jul 25, 2013 48.60 48.84 48.26 48.72 2,993,162 +0.00(+0.00%)
Jul 24, 2013 48.29 48.73 48.21 48.72 3,255,588 +0.37(+0.76%)
Jul 23, 2013 48.18 48.47 47.89 48.35 3,245,675 +0.25(+0.52%)
Jul 22, 2013 48.15 48.23 47.65 48.10 2,477,340 +0.22(+0.45%)
Jul 19, 2013 48.07 48.46 47.67 47.88 2,754,416 -0.13(-0.28%)
Jul 18, 2013 48.25 48.43 47.87 48.02 2,283,837 -0.24(-0.50%)
Jul 17, 2013 48.64 48.69 48.18 48.26 1,626,070 -0.16(-0.33%)
Jul 16, 2013 48.25 48.54 48.06 48.42 2,415,388 -0.05(-0.11%)
Jul 15, 2013 48.45 48.69 48.29 48.47 2,825,298 +0.17(+0.35%)
Jul 12, 2013 48.64 48.87 48.02 48.30 8,437,670 -1.69(-3.38%)
Jul 11, 2013 49.45 50.13 49.03 49.99 4,676,513 +0.78(+1.59%)
Jul 10, 2013 47.49 49.42 47.46 49.21 9,187,199 +2.68(+5.75%)
Jul 09, 2013 47.00 47.45 46.51 46.53 2,638,257 -0.29(-0.61%)
Jul 08, 2013 46.71 47.04 46.26 46.82 2,571,936 +0.10(+0.21%)
Jul 05, 2013 46.23 46.76 46.05 46.72 1,862,874 +0.81(+1.76%)
Jul 03, 2013 46.04 46.16 45.39 45.91 2,070,522 -0.22(-0.49%)
Jul 02, 2013 46.88 47.10 46.02 46.14 3,711,589 -0.96(-2.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.